Strategic Education, Inc. - STRA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 13, 2025	79.88	80.64	80.64	80.98	79.7	138,900
November 12, 2025	79.94	79.88	79.88	81.65	79.53	159,300
November 11, 2025	78.85	80.3	80.3	80.53	77.79	100,400
November 10, 2025	75.77	78.42	78.42	78.78	75.75	265,100
November 07, 2025	75.87	76.02	76.02	77.56	75.62	161,601
November 06, 2025	79.18	75.31	75.31	80.46	75.01	212,125
November 05, 2025	75.66	74.79	74.79	75.95	74.18	272,068
November 04, 2025	74.84	75.03	75.03	75.67	73.65	171,800
November 03, 2025	75.42	74.64	74.64	75.84	73.75	206,100
October 31, 2025	78.63	75.98	75.98	78.63	75.03	184,146
October 30, 2025	78.53	79.22	79.22	80.2	78.51	164,138
October 29, 2025	83.33	78.25	78.25	83.77	77.32	173,500
October 28, 2025	83.53	83.82	83.82	84.42	82.74	79,709
October 27, 2025	83.98	83.94	83.94	84.66	83.28	78,700
October 24, 2025	83.79	84.02	84.02	84.23	83.25	75,300
October 23, 2025	82.87	83.69	83.69	84.08	82.5	84,700
October 22, 2025	83.84	83.16	83.16	84.61	82.83	119,800
October 21, 2025	81.25	83.48	83.48	83.77	80.9	98,305
October 20, 2025	81.03	81.32	81.32	81.85	80.12	125,544
October 17, 2025	79.44	80.48	80.48	80.78	79.07	179,500
October 16, 2025	79.52	79.19	79.19	80.06	78.35	150,122
October 15, 2025	79.33	79.72	79.72	81.11	79.06	128,600
October 14, 2025	78.17	79.23	79.23	79.69	78.08	115,701
October 13, 2025	79.19	78.47	78.47	80.15	78.15	111,500
October 10, 2025	79.35	78.52	78.52	79.86	78.08	116,700
October 09, 2025	80.48	79.44	79.44	80.85	79.4	134,127
October 08, 2025	80.67	80.84	80.84	81.41	79.95	158,601
October 07, 2025	83.52	80.2	80.2	84.24	79.74	149,900
October 06, 2025	85.38	83.89	83.89	85.6	83.71	148,446
October 03, 2025	86.04	85.36	85.36	86.72	85.06	131,748
October 02, 2025	85.37	86.09	86.09	86.45	84.8	108,800
October 01, 2025	85.53	85.75	85.75	86.2	84.91	92,247
September 30, 2025	85.51	86.01	86.01	86.08	85.04	100,500
September 29, 2025	85.24	85.7	85.7	86.34	84.88	153,434
September 26, 2025	83.8	85.07	85.07	85.32	83.8	171,536
September 25, 2025	83.45	83.93	83.93	84.36	83.07	185,000
September 24, 2025	83.35	83.55	83.55	84.43	83.27	76,200
September 23, 2025	83.94	83.64	83.64	84.19	83.01	124,000
September 22, 2025	82.14	83.82	83.82	84.12	81.92	166,644
September 19, 2025	83.2	82.01	82.01	84.12	81.74	502,900
September 18, 2025	82.22	83.05	83.05	83.27	81.79	174,739
September 17, 2025	81.28	81.94	81.94	83.19	81.16	183,007
September 16, 2025	80.85	81.43	81.43	81.98	79.87	249,500
September 15, 2025	82.95	81.11	81.11	83.5	80.98	227,900
September 12, 2025	83.77	82.82	82.82	84.18	82.8	199,900
September 11, 2025	81.42	84.37	84.37	84.41	81.22	162,686
September 10, 2025	82.31	81.15	81.15	82.31	80.66	141,405
September 09, 2025	83.39	82.53	82.53	83.39	80.92	137,642
September 08, 2025	82.56	83.13	83.13	83.72	81.49	188,156
September 05, 2025	82.33	81.96	81.96	83.78	81.2	109,300
September 04, 2025	82.88	83	82.4	83.39	82.45	140,900
September 03, 2025	82.24	82.85	82.25	83.71	81.92	186,400
September 02, 2025	81.23	82.65	82.05	82.66	80.54	196,213
August 29, 2025	81.8	81.35	80.76	81.8	80.18	130,400
August 28, 2025	81.64	81.51	80.92	82.1	80.28	147,800
August 27, 2025	80.85	81.6	81.01	81.62	80.56	113,600
August 26, 2025	81.63	81.16	80.57	82.49	81.16	141,840
August 25, 2025	82.21	81.83	81.23	82.5	81.46	115,800
August 22, 2025	81.1	82.04	82.04	82.39	80.68	132,000
August 21, 2025	78.81	80.52	80.52	80.67	78.81	143,300

Strategic Education, Inc. (STRA) NASDAQ